Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

British Land ADR (OP: BTLCY )

4.980 -0.120 (-2.35%)
Streaming Delayed Price Updated: 1:41 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 8.640 8.720 8.580 8.690 181,000 +0.16(+1.88%)
Dec 30, 2019 8.490 8.560 8.470 8.530 262,967 +0.13(+1.55%)
Dec 27, 2019 8.440 8.470 8.380 8.400 591,000 +0.01(+0.12%)
Dec 26, 2019 8.410 8.460 8.360 8.390 1,256,303 +0.18(+2.19%)
Dec 24, 2019 8.050 8.220 8.050 8.210 29,400 +0.06(+0.67%)
Dec 23, 2019 8.125 8.230 8.070 8.155 98,699 +0.12(+1.43%)
Dec 20, 2019 8.050 8.140 8.020 8.040 58,800 -0.08(-0.99%)
Dec 19, 2019 8.170 8.170 8.020 8.120 36,640 +0.10(+1.25%)
Dec 18, 2019 7.940 8.050 7.940 8.020 104,814 -0.01(-0.06%)
Dec 17, 2019 8.150 8.160 7.950 8.025 117,526 -0.42(-5.03%)
Dec 16, 2019 8.520 8.720 8.400 8.450 60,781 +0.10(+1.20%)
Dec 13, 2019 8.410 8.450 7.930 8.350 285,300 +0.49(+6.23%)
Dec 12, 2019 7.960 7.970 7.790 7.860 219,952 -0.07(-0.88%)
Dec 11, 2019 8.060 8.060 7.910 7.930 57,365 -0.06(-0.75%)
Dec 10, 2019 8.060 8.060 7.980 7.990 94,799 -0.10(-1.24%)
Dec 09, 2019 8.035 8.130 8.010 8.090 101,190 +0.04(+0.49%)
Dec 06, 2019 7.950 8.075 7.945 8.051 52,200 +0.11(+1.39%)
Dec 05, 2019 7.800 7.940 7.800 7.940 213,241 +0.19(+2.39%)
Dec 04, 2019 7.580 7.800 7.580 7.755 165,430 +0.35(+4.80%)
Dec 03, 2019 7.450 7.500 7.360 7.400 69,061 -0.05(-0.67%)
Dec 02, 2019 7.450 7.450 7.300 7.450 73,756 +0.00(+0.00%)
Nov 29, 2019 7.475 7.500 7.400 7.450 47,600 +0.02(+0.24%)
Nov 27, 2019 7.390 7.480 7.350 7.432 62,600 +0.20(+2.72%)
Nov 26, 2019 7.250 7.270 7.210 7.235 108,272 +0.02(+0.28%)
Nov 25, 2019 7.200 7.240 7.170 7.215 212,567 +0.04(+0.56%)
Nov 22, 2019 7.160 7.220 7.160 7.175 57,100 -0.04(-0.62%)
Nov 21, 2019 7.260 7.270 7.205 7.220 94,124 -0.10(-1.37%)
Nov 20, 2019 7.380 7.400 7.270 7.320 87,051 -0.04(-0.54%)
Nov 19, 2019 7.400 7.490 7.350 7.360 104,952 -0.03(-0.37%)
Nov 18, 2019 7.320 7.460 7.310 7.387 112,660 +0.16(+2.24%)
Nov 15, 2019 7.255 7.270 7.200 7.226 47,600 +0.03(+0.35%)
Nov 14, 2019 7.250 7.275 7.190 7.200 212,364 -0.06(-0.80%)
Nov 13, 2019 7.200 7.300 7.200 7.258 191,352 -0.24(-3.16%)
Nov 12, 2019 7.520 7.530 7.450 7.495 54,341 +0.04(+0.47%)
Nov 11, 2019 7.510 7.540 7.460 7.460 100,736 +0.01(+0.16%)
Nov 08, 2019 7.490 7.510 7.350 7.448 152,500 -0.09(-1.22%)
Nov 07, 2019 7.650 7.670 7.520 7.540 125,811 -0.15(-1.98%)
Nov 06, 2019 7.760 7.780 7.620 7.692 179,673 -0.25(-3.12%)
Nov 05, 2019 7.930 7.990 7.900 7.940 68,363 +0.00(+0.00%)
Nov 04, 2019 8.050 8.050 7.910 7.940 88,251 -0.16(-1.98%)
Nov 01, 2019 8.200 8.200 8.050 8.100 76,000 -0.15(-1.82%)
Oct 31, 2019 8.270 8.270 8.200 8.250 65,112 +0.01(+0.12%)
Oct 30, 2019 8.120 8.280 8.111 8.240 54,451 +0.05(+0.61%)
Oct 29, 2019 8.120 8.210 8.120 8.190 106,577 +0.06(+0.74%)
Oct 28, 2019 8.045 8.152 8.045 8.130 143,860 +0.09(+1.12%)
Oct 25, 2019 7.950 8.080 7.902 8.040 284,700 -0.17(-2.07%)
Oct 24, 2019 8.320 8.320 8.140 8.210 198,491 -0.13(-1.56%)
Oct 23, 2019 8.316 8.400 8.285 8.340 215,943 -0.05(-0.60%)
Oct 22, 2019 8.490 8.510 8.360 8.390 610,692 -0.07(-0.89%)
Oct 21, 2019 8.485 8.520 8.420 8.465 83,776 +0.14(+1.74%)
Oct 18, 2019 8.330 8.330 8.230 8.320 154,100 +0.02(+0.18%)
Oct 17, 2019 8.230 8.360 8.225 8.305 100,903 +0.18(+2.22%)
Oct 16, 2019 8.100 8.140 8.060 8.125 101,201 -0.04(-0.43%)
Oct 15, 2019 7.690 8.345 7.680 8.160 284,964 +0.57(+7.51%)
Oct 14, 2019 7.560 7.650 7.481 7.590 85,448 -0.05(-0.65%)
Oct 11, 2019 7.200 7.660 7.200 7.640 178,200 +0.68(+9.77%)
Oct 10, 2019 6.770 6.960 6.750 6.960 145,907 +0.18(+2.73%)
Oct 09, 2019 6.775 6.800 6.750 6.775 112,421 +0.04(+0.52%)
Oct 08, 2019 6.770 6.780 6.730 6.740 507,556 -0.23(-3.30%)
Oct 07, 2019 6.980 7.020 6.950 6.970 326,098 -0.09(-1.27%)
Oct 04, 2019 6.980 7.060 6.950 7.059 261,100 -0.14(-1.88%)
Oct 03, 2019 7.060 7.250 7.055 7.195 219,504 -0.00(-0.07%)
Oct 02, 2019 7.150 7.200 7.070 7.200 451,680 -0.11(-1.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.